Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dsg Global Inc (OP: DSGT )

0.0001 UNCHANGED
Last Price Updated: 3:41 PM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.2200 0.2200 0.2000 0.2010 585,105 -0.01(-4.29%)
May 27, 2021 0.2020 0.2200 0.2001 0.2100 583,547 +0.00(+0.96%)
May 26, 2021 0.2090 0.2100 0.2020 0.2080 549,921 -0.00(-0.24%)
May 25, 2021 0.2250 0.2280 0.2025 0.2085 389,199 -0.02(-7.33%)
May 24, 2021 0.2250 0.2250 0.2016 0.2250 992,427 +0.01(+2.41%)
May 21, 2021 0.2100 0.2200 0.2001 0.2197 430,203 +0.00(+2.00%)
May 20, 2021 0.2200 0.2200 0.2100 0.2154 535,064 -0.00(-2.09%)
May 19, 2021 0.2300 0.2300 0.2100 0.2200 637,265 -0.01(-3.30%)
May 18, 2021 0.2100 0.2433 0.1860 0.2275 1,402,304 +0.01(+4.60%)
May 17, 2021 0.2170 0.2300 0.2140 0.2175 924,139 +0.01(+3.33%)
May 14, 2021 0.1765 0.2200 0.1765 0.2105 2,811,384 +0.03(+18.93%)
May 13, 2021 0.2002 0.2101 0.1700 0.1770 1,174,086 -0.03(-12.38%)
May 12, 2021 0.2010 0.2250 0.2000 0.2020 530,987 -0.00(-1.37%)
May 11, 2021 0.2003 0.2300 0.1800 0.2048 1,222,716 -0.01(-4.30%)
May 10, 2021 0.2345 0.2524 0.1970 0.2140 1,767,307 -0.02(-6.96%)
May 07, 2021 0.2500 0.2690 0.2030 0.2300 2,554,090 -0.03(-11.67%)
May 06, 2021 0.2800 0.2930 0.2179 0.2604 1,169,523 -0.03(-9.11%)
May 05, 2021 0.2800 0.3200 0.2650 0.2865 888,204 +0.00(+0.24%)
May 04, 2021 0.3075 0.3102 0.2750 0.2858 509,180 -0.02(-7.45%)
May 03, 2021 0.3025 0.3261 0.3000 0.3088 233,643 +0.01(+2.49%)
Apr 30, 2021 0.3150 0.3150 0.2910 0.3013 327,200 +0.00(+0.37%)
Apr 29, 2021 0.3300 0.3300 0.3002 0.3002 286,626 -0.02(-6.16%)
Apr 28, 2021 0.3329 0.3330 0.3032 0.3199 686,201 -0.01(-3.06%)
Apr 27, 2021 0.3025 0.3500 0.3000 0.3300 1,133,329 +0.03(+9.45%)
Apr 26, 2021 0.3000 0.3138 0.2800 0.3015 1,263,108 -0.01(-2.43%)
Apr 23, 2021 0.3000 0.3165 0.2750 0.3090 1,706,700 +0.00(+0.32%)
Apr 22, 2021 0.3300 0.3400 0.2720 0.3080 4,045,212 -0.03(-9.41%)
Apr 21, 2021 0.3200 0.3481 0.3110 0.3400 348,262 +0.01(+1.49%)
Apr 20, 2021 0.3599 0.3599 0.3153 0.3350 1,198,070 -0.03(-9.34%)
Apr 19, 2021 0.4000 0.4000 0.3601 0.3695 708,598 -0.03(-7.63%)
Apr 16, 2021 0.3900 0.4000 0.3511 0.4000 820,100 +0.00(+0.03%)
Apr 15, 2021 0.4016 0.4190 0.3316 0.3999 1,050,630 +0.00(+0.30%)
Apr 14, 2021 0.3960 0.4450 0.3800 0.3987 1,440,801 +0.00(+0.91%)
Apr 13, 2021 0.3901 0.4200 0.3850 0.3951 643,631 +0.00(+0.38%)
Apr 12, 2021 0.4200 0.4200 0.3900 0.3936 677,552 -0.03(-7.39%)
Apr 09, 2021 0.3960 0.4250 0.3811 0.4250 662,300 +0.02(+6.25%)
Apr 08, 2021 0.4200 0.4200 0.3800 0.4000 1,356,926 -0.01(-2.44%)
Apr 07, 2021 0.4040 0.4151 0.3801 0.4100 571,320 +0.00(+1.23%)
Apr 06, 2021 0.4400 0.4800 0.3761 0.4050 1,197,854 -0.02(-4.26%)
Apr 05, 2021 0.4900 0.4900 0.4002 0.4230 965,370 -0.05(-10.95%)
Apr 01, 2021 0.5143 0.5143 0.4500 0.4750 628,300 -0.01(-1.25%)
Mar 31, 2021 0.3976 0.5190 0.3976 0.4810 1,353,765 +0.07(+16.16%)
Mar 30, 2021 0.3899 0.4200 0.3812 0.4141 662,123 +0.03(+8.55%)
Mar 29, 2021 0.3890 0.4000 0.3700 0.3815 626,778 +0.01(+1.73%)
Mar 26, 2021 0.3501 0.3890 0.3300 0.3750 397,600 +0.04(+11.77%)
Mar 25, 2021 0.3700 0.3700 0.3200 0.3355 928,065 -0.02(-6.81%)
Mar 24, 2021 0.4000 0.4000 0.3500 0.3600 1,513,220 -0.03(-8.28%)
Mar 23, 2021 0.4161 0.4186 0.3700 0.3925 672,440 -0.02(-4.27%)
Mar 22, 2021 0.4237 0.4237 0.3960 0.4100 510,979 -0.01(-1.87%)
Mar 19, 2021 0.4299 0.4299 0.3900 0.4178 1,046,500 -0.01(-1.30%)
Mar 18, 2021 0.4150 0.4400 0.4100 0.4233 901,009 +0.02(+5.53%)
Mar 17, 2021 0.4000 0.4350 0.3946 0.4011 573,423 -0.01(-2.76%)
Mar 16, 2021 0.4300 0.4500 0.4100 0.4125 685,382 -0.03(-6.80%)
Mar 15, 2021 0.4300 0.4675 0.3900 0.4426 818,051 +0.01(+1.79%)
Mar 12, 2021 0.4300 0.4800 0.4001 0.4348 1,521,000 +0.01(+3.52%)
Mar 11, 2021 0.4100 0.4300 0.3932 0.4200 2,855,575 -0.03(-7.61%)
Mar 10, 2021 0.5400 0.5401 0.4350 0.4546 3,073,363 -0.06(-11.44%)
Mar 09, 2021 0.5000 0.5450 0.4901 0.5133 1,550,268 +0.01(+2.66%)
Mar 08, 2021 0.5800 0.5800 0.4900 0.5000 2,196,817 +0.02(+4.62%)
Mar 05, 2021 0.4601 0.5300 0.4100 0.4779 2,834,700 -0.05(-10.00%)
Mar 04, 2021 0.5500 0.6100 0.4800 0.5310 2,664,998 -0.01(-1.23%)
Mar 03, 2021 0.5300 0.5500 0.4400 0.5376 2,463,757 +0.01(+1.63%)
Mar 02, 2021 0.6140 0.6140 0.5100 0.5290 4,029,457 -0.08(-13.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.